Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gaensel Energy Group Inc
(OP:
GEGR
)
N/A
UNCHANGED
Last Price
Updated: 1:57 PM EDT, May 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 29, 2022
0.1050
0.1118
0.0870
0.0870
1,372,271
-0.02(-20.91%)
Jul 28, 2022
0.1090
0.1249
0.1000
0.1100
2,975,853
-0.01(-5.98%)
Jul 27, 2022
0.1100
0.1270
0.1080
0.1170
457,008
+0.01(+8.33%)
Jul 26, 2022
0.1212
0.1230
0.0951
0.1080
1,566,141
-0.01(-10.89%)
Jul 25, 2022
0.1500
0.1695
0.1101
0.1212
6,671,917
-0.01(-6.77%)
Jul 22, 2022
0.1788
0.1850
0.1050
0.1300
5,952,331
-0.04(-24.20%)
Jul 21, 2022
0.0833
0.1779
0.0805
0.1715
11,656,723
+0.09(+114.38%)
Jul 20, 2022
0.0468
0.0825
0.0460
0.0800
3,877,259
+0.04(+77.78%)
Jul 19, 2022
0.0430
0.0450
0.0401
0.0450
60,990
+0.00(+12.50%)
Jul 18, 2022
0.0509
0.0509
0.0400
0.0400
123,533
-0.01(-20.00%)
Jul 15, 2022
0.0500
0.0500
0.0500
0.0500
10,000
+0.00(+0.00%)
Jul 14, 2022
0.0520
0.0520
0.0500
0.0500
284,942
-0.00(-0.99%)
Jul 13, 2022
0.0520
0.0520
0.0490
0.0505
112,654
+0.00(+3.06%)
Jul 12, 2022
0.0490
0.0493
0.0490
0.0490
68,898
-0.00(-3.92%)
Jul 11, 2022
0.0511
0.0520
0.0500
0.0510
18,400
-0.00(-0.20%)
Jul 08, 2022
0.0528
0.0530
0.0511
0.0511
11,041
-0.00(-3.22%)
Jul 07, 2022
0.0530
0.0550
0.0511
0.0528
214,801
+0.00(+3.33%)
Jul 06, 2022
0.0570
0.0570
0.0510
0.0511
42,000
-0.01(-10.35%)
Jul 05, 2022
0.0543
0.0570
0.0481
0.0570
17,100
-0.00(-8.06%)
Jul 01, 2022
0.0517
0.0620
0.0517
0.0620
187,000
+0.01(+19.46%)
Jun 30, 2022
0.0519
0.0519
0.0519
0.0519
21,400
+0.00(+4.22%)
Jun 29, 2022
0.0550
0.0550
0.0450
0.0498
610,938
-0.01(-9.45%)
Jun 28, 2022
0.0575
0.0575
0.0548
0.0550
264,100
-0.00(-8.33%)
Jun 24, 2022
0.0600
0
-0.01(-14.29%)
Jun 23, 2022
0.0650
0.0750
0.0550
0.0700
472,492
+0.01(+7.69%)
Jun 22, 2022
0.0580
0.0800
0.0500
0.0650
1,510,160
+0.01(+13.04%)
Jun 21, 2022
0.0470
0.0580
0.0470
0.0575
134,681
+0.00(+4.55%)
Jun 17, 2022
0.0650
0.0695
0.0510
0.0550
117,275
-0.01(-15.38%)
Jun 16, 2022
0.0700
0.0730
0.0620
0.0650
1,723,083
+0.01(+8.33%)
Jun 15, 2022
0.0590
0.0600
0.0550
0.0600
23,660
+0.00(+1.69%)
Jun 14, 2022
0.0468
0.1000
0.0468
0.0590
901,140
+0.02(+51.28%)
Jun 13, 2022
0.0374
0.0450
0.0374
0.0390
323,028
+0.00(+11.43%)
Jun 09, 2022
0.0350
0
-0.00(-0.57%)
Jun 07, 2022
0.0352
0
+0.00(+0.57%)
Jun 06, 2022
0.0390
0.0390
0.0350
0.0350
241,610
-0.00(-7.89%)
Jun 03, 2022
0.0385
0.0385
0.0380
0.0380
7,986
-0.00(-2.56%)
Jun 02, 2022
0.0390
0.0390
0.0390
0.0390
3,500
+0.00(+0.00%)
Jun 01, 2022
0.0390
0.0390
0.0390
0.0390
29,990
+0.00(+0.00%)
May 31, 2022
0.0390
0.0398
0.0390
0.0390
2,500
+0.00(+0.00%)
May 27, 2022
0.0406
0.0406
0.0390
0.0390
24,586
-0.00(-3.94%)
May 26, 2022
0.0406
0.0406
0.0406
0.0406
7,000
+0.00(+0.00%)
May 24, 2022
0.0406
49
+0.00(+4.64%)
May 23, 2022
0.0410
0.0410
0.0388
0.0388
22,650
-0.00(-7.18%)
May 20, 2022
0.0425
0.0425
0.0418
0.0418
13,364
-0.00(-7.11%)
May 19, 2022
0.0468
0.0468
0.0450
0.0450
39,073
-0.00(-7.22%)
May 17, 2022
0.0485
0
-0.01(-11.82%)
May 16, 2022
0.0530
0.0555
0.0530
0.0550
63,325
+0.00(+7.00%)
May 13, 2022
0.0545
0.0545
0.0510
0.0514
60,000
+0.00(+2.80%)
May 12, 2022
0.0505
0.0580
0.0500
0.0500
63,200
-0.01(-13.79%)
May 11, 2022
0.0575
0.0590
0.0550
0.0580
102,500
+0.00(+5.45%)
May 10, 2022
0.0495
0.0575
0.0495
0.0550
139,401
+0.01(+22.22%)
May 09, 2022
0.0455
0.0455
0.0450
0.0450
78,918
-0.01(-10.00%)
May 06, 2022
0.0500
0.0500
0.0498
0.0500
5,000
+0.00(+0.00%)
May 05, 2022
0.0600
0.0600
0.0480
0.0500
168,650
-0.01(-9.58%)
May 04, 2022
0.0553
0.0585
0.0553
0.0553
7,500
-0.00(-5.47%)
May 03, 2022
0.0607
0.0620
0.0485
0.0585
33,579
+0.01(+10.38%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.